Energy Transfer LP (ET-PD) NYSE

25.57

-0.03(-0.12%)

Updated at February 08, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 08, 202425.5925.5725.5725.5925.57180,916
February 07, 202425.625.625.625.6125.683,476
February 06, 202425.625.625.625.6125.678,179
February 05, 202425.625.625.625.6125.655,866
February 02, 202425.5925.5925.5925.625.5944,778
February 01, 202425.5925.5925.5925.625.59129,894
January 31, 202425.5825.5925.5925.625.5873,976
January 30, 202425.5825.5825.5825.5925.58156,568
January 29, 202425.5725.5725.5725.5825.5771,329
January 26, 202425.5725.5825.5825.5925.5747,361
January 25, 202425.5725.5725.5725.5825.57104,281
January 24, 202425.5525.5525.5525.5625.5599,836
January 23, 202425.5525.5525.5525.5625.5367,277
January 22, 202425.5425.5525.5525.5525.54101,912
January 19, 202425.5425.5425.5425.5525.5383,054
January 18, 202425.5325.5425.5425.5425.53109,821
January 17, 202425.5225.5225.5225.5325.5261,891
January 16, 202425.5225.5125.5125.5325.51162,004
January 12, 202425.4925.525.525.5125.49464,610
January 11, 202425.4825.4925.4925.5125.48164,984
January 10, 202425.4725.4725.4725.6325.38539,410
January 09, 202425.4725.5125.5125.5225.4563,717
January 08, 202425.4725.4625.4625.4725.4317,957
January 05, 202425.4125.3925.3925.4825.3477,475
January 04, 202425.425.4125.4125.4325.3626,714
January 03, 202425.3825.3325.3325.3925.3267,391
January 02, 202425.3525.3425.3425.425.320,036
December 29, 202325.4625.325.325.4625.351,513
December 28, 202325.3725.3425.3425.4725.3355,366
December 27, 202325.425.3525.3525.425.3162,801
December 26, 202325.4825.325.325.4825.365,149
December 22, 202325.4525.3425.3425.4525.332,465
December 21, 202325.4525.3725.3725.4525.3335,020
December 20, 202325.4225.3925.3925.4225.3219,541
December 19, 202325.3525.3325.3325.4225.3230,798
December 18, 202325.4525.3525.3525.525.3340,923
December 15, 202325.4325.525.525.525.3368,986
December 14, 202325.4425.3725.3725.4425.3722,412
December 13, 202325.3525.425.425.4125.3431,201
December 12, 202325.3225.4325.4325.4325.2872,699
December 11, 202325.325.3325.3325.4425.316,908
December 08, 202325.4425.3425.3425.4425.320,117
December 07, 202325.2525.4425.4425.4625.2518,768
December 06, 202325.3125.3225.3225.4825.3118,381
December 05, 202325.2825.3125.3125.4625.289,826
December 04, 202325.525.2525.2525.525.2535,900
December 01, 202325.5325.3925.3925.5325.2938,767
November 30, 202325.225.7425.7425.7425.297,159
November 29, 202325.2525.3125.3125.3325.2244,798
November 28, 202325.2625.2225.2225.3425.2237,678
November 27, 202325.2825.2325.2325.3325.1935,956
November 24, 202325.2525.2825.2825.325.199,830
November 22, 202325.225.2425.2425.2525.1720,756
November 21, 202325.225.1825.1825.2125.1613,045
November 20, 202325.2625.1525.1525.2625.1228,241
November 17, 202325.1625.2525.2525.2525.1620,739
November 16, 202325.2925.225.225.3325.1944,413
November 15, 202325.2925.2625.2625.3125.1671,313
November 14, 202325.125.225.225.225.0130,375
November 13, 202325.1425.0925.0925.1425.0435,436
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved